Lotte Confectionery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	123,500.00	123,500.00	120,000.00	120,500.00	109,017.88	5,966
2022-02-15	121,000.00	122,500.00	120,000.00	122,000.00	110,374.95	3,319
2022-02-14	121,000.00	124,000.00	120,500.00	122,000.00	110,374.95	5,008
2022-02-11	124,500.00	127,500.00	122,500.00	122,500.00	110,827.31	10,261
2022-02-10	122,000.00	125,000.00	120,000.00	124,500.00	112,636.73	13,253
2022-02-09	120,000.00	122,000.00	119,000.00	121,000.00	109,470.24	7,083
2022-02-08	120,500.00	122,000.00	118,500.00	119,000.00	107,660.81	5,709
2022-02-07	122,000.00	122,500.00	119,000.00	120,500.00	109,017.88	6,873
2022-02-04	114,500.00	119,000.00	114,500.00	119,000.00	107,660.81	5,221
2022-02-03	116,500.00	117,500.00	114,500.00	115,500.00	104,494.32	4,139
2022-01-28	113,500.00	116,500.00	113,500.00	116,000.00	104,946.68	3,081
2022-01-27	117,000.00	117,000.00	111,500.00	115,500.00	104,494.32	3,694
2022-01-26	118,000.00	119,500.00	115,000.00	117,500.00	106,303.75	2,605
2022-01-25	121,500.00	122,000.00	116,000.00	118,000.00	106,756.10	2,634
2022-01-24	121,500.00	122,000.00	120,000.00	121,000.00	109,470.24	2,931
2022-01-21	123,000.00	123,000.00	120,000.00	121,500.00	109,922.60	1,154
2022-01-20	120,500.00	123,500.00	120,500.00	123,000.00	111,279.67	632
2022-01-19	122,500.00	123,500.00	119,500.00	123,000.00	111,279.67	1,888
2022-01-18	124,500.00	124,500.00	120,000.00	123,000.00	111,279.67	1,566
2022-01-17	126,000.00	126,000.00	122,500.00	124,000.00	112,184.38	1,468
2022-01-14	126,000.00	126,000.00	123,000.00	124,500.00	112,636.73	105,412
2022-01-13	127,000.00	127,000.00	124,000.00	124,000.00	112,184.38	3,885
2022-01-12	123,500.00	128,500.00	122,000.00	124,500.00	112,636.73	3,363
2022-01-11	123,500.00	123,500.00	121,500.00	123,500.00	111,732.02	1,536
2022-01-10	122,500.00	123,000.00	121,500.00	123,000.00	111,279.67	2,923
2022-01-07	122,500.00	122,500.00	121,500.00	121,500.00	109,922.60	1,459
2022-01-06	121,000.00	122,500.00	120,000.00	121,500.00	109,922.60	577
2022-01-05	122,000.00	122,000.00	120,500.00	122,000.00	110,374.95	845
2022-01-04	120,000.00	122,000.00	120,000.00	120,500.00	109,017.88	315
2022-01-03	121,500.00	122,500.00	120,000.00	120,000.00	108,565.53	694
2021-12-30	121,000.00	122,500.00	120,000.00	120,500.00	109,017.88	637
2021-12-29	121,000.00	122,500.00	118,500.00	122,500.00	110,827.31	634
2021-12-28	122,000.00	122,500.00	120,000.00	121,500.00	108,475.06	2,163
2021-12-27	123,000.00	123,000.00	122,000.00	122,000.00	108,921.46	999
2021-12-24	123,000.00	123,000.00	121,500.00	122,000.00	108,921.46	1,126
2021-12-23	121,000.00	122,000.00	121,000.00	122,000.00	108,921.46	739
2021-12-22	122,000.00	122,500.00	119,000.00	121,000.00	108,028.66	1,303
2021-12-21	123,000.00	123,000.00	119,500.00	121,000.00	108,028.66	2,001
2021-12-20	120,000.00	122,000.00	120,000.00	121,000.00	108,028.66	2,195
2021-12-17	124,000.00	125,000.00	119,500.00	119,500.00	106,689.46	4,353
2021-12-16	124,000.00	124,500.00	123,000.00	124,500.00	111,153.45	949
2021-12-15	124,500.00	125,000.00	123,000.00	124,000.00	110,707.05	857
2021-12-14	124,000.00	126,500.00	124,000.00	124,500.00	111,153.45	2,799
2021-12-13	126,000.00	126,000.00	124,000.00	124,000.00	110,707.05	1,391
2021-12-10	123,000.00	125,500.00	122,000.00	124,000.00	110,707.05	2,349
2021-12-09	122,500.00	124,000.00	122,000.00	123,000.00	109,814.25	1,356
2021-12-08	124,000.00	125,000.00	122,000.00	122,000.00	108,921.46	2,362
2021-12-07	121,500.00	124,000.00	120,000.00	124,000.00	110,707.05	2,178
2021-12-06	119,000.00	120,500.00	119,000.00	120,500.00	107,582.26	1,162
2021-12-03	117,500.00	120,000.00	117,000.00	120,000.00	107,135.86	1,842
2021-12-02	112,500.00	118,000.00	111,000.00	117,000.00	104,457.46	2,517
2021-12-01	108,500.00	116,000.00	108,500.00	112,500.00	100,439.87	5,509
2021-11-30	117,000.00	117,500.00	111,500.00	111,500.00	99,547.07	4,549
2021-11-29	116,500.00	118,500.00	116,000.00	116,000.00	103,564.66	3,709
2021-11-26	119,000.00	120,500.00	118,500.00	119,500.00	106,689.46	2,416
2021-11-25	119,500.00	120,000.00	118,500.00	119,000.00	106,243.06	1,042
2021-11-24	119,500.00	121,500.00	118,000.00	119,500.00	106,689.46	2,544
2021-11-23	119,000.00	120,500.00	119,000.00	119,500.00	106,689.46	2,424
2021-11-22	118,000.00	119,500.00	117,000.00	118,500.00	105,796.66	1,024
2021-11-19	118,500.00	118,500.00	116,500.00	118,500.00	105,796.66	1,380

← NewerPage 20 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	3,300.0000 KRW
2025-03-28	3,300.0000 KRW
2023-12-27	3,000.0000 KRW
2022-12-28	2,300.0000 KRW
2021-12-29	1,600.0000 KRW
2020-12-29	1,600.0000 KRW
2019-12-27	1,300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.